Wintrust Financial Corp (NQ: WTFC )

94.47 +1.50 (+1.61%)
Streaming Delayed Price Updated: 2:42 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 11, 2024 93.43 95.05 92.79 92.97 313,250 -1.07(-1.14%)
Jun 10, 2024 94.27 94.36 92.81 94.04 330,013 -1.39(-1.46%)
Jun 07, 2024 94.22 95.77 94.22 95.43 209,715 +0.52(+0.55%)
Jun 06, 2024 95.26 96.14 94.25 94.91 279,280 -0.01(-0.01%)
Jun 05, 2024 95.20 95.58 94.41 94.92 150,880 +0.31(+0.33%)
Jun 04, 2024 95.14 95.81 94.22 94.61 190,577 -1.17(-1.22%)
Jun 03, 2024 99.19 99.45 95.49 95.78 273,013 -2.83(-2.87%)
May 31, 2024 98.08 98.69 97.41 98.61 290,291 +0.89(+0.91%)
May 30, 2024 97.41 98.11 96.70 97.72 157,476 +1.48(+1.54%)
May 29, 2024 95.94 96.25 94.71 96.24 270,961 -1.19(-1.22%)
May 28, 2024 98.40 98.56 97.13 97.43 228,960 -0.27(-0.28%)
May 24, 2024 97.57 97.75 96.23 97.70 178,613 +0.90(+0.93%)
May 23, 2024 99.86 100.16 96.53 96.80 278,060 -2.39(-2.41%)
May 22, 2024 99.70 100.33 98.42 99.19 207,012 -0.95(-0.95%)
May 21, 2024 100.03 101.13 100.03 100.14 348,479 -0.37(-0.37%)
May 20, 2024 101.95 102.24 100.43 100.51 181,260 -1.44(-1.41%)
May 17, 2024 102.69 102.74 101.73 101.95 146,710 -0.20(-0.20%)
May 16, 2024 102.92 102.95 102.03 102.15 168,014 -0.84(-0.82%)
May 15, 2024 103.77 104.14 102.07 102.99 184,715 +0.07(+0.07%)
May 14, 2024 102.45 103.05 101.76 102.92 213,442 +1.24(+1.22%)
May 13, 2024 102.38 102.95 101.43 101.68 291,222 -0.02(-0.02%)
May 10, 2024 101.10 101.83 100.48 101.70 219,294 +0.97(+0.96%)
May 09, 2024 101.00 101.51 100.14 100.73 178,417 -0.01(-0.01%)
May 08, 2024 99.69 100.78 99.64 100.74 245,965 +0.46(+0.46%)
May 07, 2024 101.15 101.36 100.20 100.28 433,558 -0.29(-0.29%)
May 06, 2024 100.89 101.28 100.18 100.57 353,567 +0.29(+0.29%)
May 03, 2024 101.14 101.98 99.80 100.28 293,173 +0.67(+0.67%)
May 02, 2024 98.88 99.79 97.92 99.61 312,360 +1.93(+1.98%)
May 01, 2024 96.79 99.20 96.36 97.68 250,918 +1.47(+1.53%)
Apr 30, 2024 97.02 97.88 96.15 96.21 223,341 -1.58(-1.62%)
Apr 29, 2024 98.59 98.93 97.53 97.79 402,145 -0.78(-0.79%)
Apr 26, 2024 98.50 99.42 98.49 98.57 171,261 -0.16(-0.16%)
Apr 25, 2024 98.87 98.97 97.21 98.73 297,885 -0.96(-0.96%)
Apr 24, 2024 98.59 99.85 98.59 99.68 220,383 +0.25(+0.25%)
Apr 23, 2024 98.78 100.51 98.78 99.43 298,295 +0.58(+0.58%)
Apr 22, 2024 96.78 99.42 96.18 98.86 394,554 +1.98(+2.05%)
Apr 19, 2024 95.23 97.33 95.23 96.88 386,478 +2.00(+2.11%)
Apr 18, 2024 95.82 97.02 93.91 94.87 768,766 +0.34(+0.36%)
Apr 17, 2024 95.13 95.67 93.99 94.54 525,914 +0.50(+0.53%)
Apr 16, 2024 93.15 94.91 92.73 94.04 922,911 -1.79(-1.87%)
Apr 15, 2024 97.57 98.19 95.16 95.83 420,846 -0.74(-0.76%)
Apr 12, 2024 96.04 96.76 95.69 96.57 446,502 -0.59(-0.60%)
Apr 11, 2024 98.02 98.06 96.40 97.15 320,768 -0.64(-0.65%)
Apr 10, 2024 99.35 99.35 97.12 97.79 427,636 -3.25(-3.21%)
Apr 09, 2024 101.67 102.49 100.66 101.04 237,071 +0.05(+0.05%)
Apr 08, 2024 100.36 101.54 100.34 100.99 211,840 +0.72(+0.72%)
Apr 05, 2024 99.74 101.03 99.43 100.27 287,448 +0.68(+0.68%)
Apr 04, 2024 100.85 101.94 99.17 99.59 254,766 -0.39(-0.39%)
Apr 03, 2024 100.11 100.91 99.70 99.98 282,097 -0.51(-0.51%)
Apr 02, 2024 101.61 102.96 100.46 100.49 285,851 -2.12(-2.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.